Par Pacific Holdings Inc (PARR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.82734719597 | 15.87 | 16.57 | 15.36 | 1274526 | 15.82493996 | CS |
| 4 | -1.97 | -11.2250712251 | 17.55 | 18.225 | 15.32 | 1054097 | 16.4388523 | CS |
| 12 | -2.27 | -12.7170868347 | 17.85 | 18.72 | 14.865 | 980221 | 16.47724469 | CS |
| 26 | -7.17 | -31.5164835165 | 22.75 | 22.79 | 14.835 | 1028204 | 17.40218063 | CS |
| 52 | -23.47 | -60.1024327785 | 39.05 | 40.695 | 14.835 | 957810 | 23.17403915 | CS |
| 156 | 1.79 | 12.9804205946 | 13.79 | 40.695 | 11.66 | 897845 | 24.41294432 | CS |
| 260 | -2.92 | -15.7837837838 | 18.5 | 40.695 | 5.72 | 723989 | 21.2242267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 15.58 | -0.04 | -0.26 | 15.72 | 15.825 | 15.4 | 1180245 |
| 1740181200 | 15.62 | -0.64 | -3.94 | 16.37 | 16.4269 | 15.57 | 1217772 |
| 1740094800 | 16.26 | 0.53 | 3.37 | 15.56 | 16.57 | 15.43 | 1299692 |
| 1740008400 | 15.73 | -0.19 | -1.19 | 15.76 | 15.85 | 15.36 | 1479278 |
| 1739922000 | 15.92 | 0.08 | 0.51 | 15.87 | 16.2699 | 15.755 | 1195643 |
| 1739576400 | 15.84 | 0.28 | 1.80 | 15.99 | 16.41 | 15.71 | 1510605 |
| 1739490000 | 15.56 | -0.34 | -2.14 | 15.84 | 16.23 | 15.32 | 2218830 |
| 1739403600 | 15.9 | -1.4 | -8.09 | 17 | 17.16 | 15.9 | 987196 |
| 1739317200 | 17.3 | -0.19 | -1.09 | 17.67 | 17.93 | 17.18 | 632971 |
| 1739230800 | 17.49 | 1.08 | 6.58 | 16.559999 | 17.558 | 16.524999 | 994592 |
| 1738971600 | 16.41 | -0.54 | -3.19 | 16.86 | 17.0544 | 16.379999 | 771661 |
| 1738885200 | 16.95 | -0.96 | -5.36 | 18.11 | 18.225 | 16.89 | 688527 |
| 1738798800 | 17.91 | 0.16 | 0.90 | 17.62 | 17.95 | 17.32 | 926917 |
| 1738712400 | 17.75 | 0.99 | 5.91 | 16.64 | 18 | 16.64 | 1520034 |
| 1738626000 | 16.76 | 0.04 | 0.24 | 16.61 | 17.1 | 16.219999 | 759250 |
| 1738366800 | 16.719999 | -0.39 | -2.28 | 16.92 | 17.26 | 16.41 | 815372 |
| 1738280400 | 17.11 | -0.42 | -2.40 | 17.74 | 17.86 | 16.9 | 494018 |
| 1738194000 | 17.53 | 0.42 | 2.45 | 17.09 | 17.835 | 17 | 764837 |
| 1738107600 | 17.11 | -0.48 | -2.73 | 17.55 | 17.9486 | 16.94 | 570398 |
| 1738021200 | 17.59 | 0.09 | 0.51 | 17.54 | 18.1101 | 17.36 | 890043 |
| 1737762000 | 17.5 | 0.41 | 2.40 | 17.82 | 18.07 | 17.48 | 844197 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | -0.52 | -2.95 | 17.35 | 17.87 | 17.085 | 877066 |
| 1737502800 | 17.61 | -0.5 | -2.76 | 17.8 | 17.82 | 17.3 | 887897 |
| 1737157200 | 18.11 | 0.3 | 1.68 | 17.77 | 18.21 | 17.6 | 916408 |
| 1737070800 | 17.81 | -0.59 | -3.21 | 18.13 | 18.13 | 17.54 | 1047494 |
| 1736984400 | 18.4 | 0.43 | 2.39 | 18.15 | 18.55 | 17.85 | 948963 |
| 1736898000 | 17.97 | -0.25 | -1.37 | 18.09 | 18.12 | 17.13 | 962595 |
| 1736811600 | 18.22 | 0.85 | 4.89 | 17.6 | 18.72 | 17.55 | 947150 |
| 1736552400 | 17.37 | 0.44 | 2.60 | 17.44 | 18.15 | 17.27 | 877123 |
| 1736379600 | 16.93 | 0.03 | 0.18 | 16.739999 | 16.96 | 16.3 | 618829 |
| 1736293200 | 16.9 | 0.05 | 0.30 | 16.95 | 17.19 | 16.68 | 784630 |
| 1736206800 | 16.85 | 0.15 | 0.90 | 16.835 | 17.4552 | 16.69 | 1111922 |
| 1735947600 | 16.7 | 0.01 | 0.06 | 16.725 | 16.774999 | 16.27 | 649235 |
| 1735861200 | 16.69 | 0.3 | 1.83 | 16.68 | 16.89 | 16.41 | 633249 |
| 1735688400 | 16.39 | 0.29 | 1.80 | 16.219999 | 16.649999 | 16.129999 | 717310 |
| 1735602000 | 16.1 | -0.09 | -0.56 | 16.37 | 16.489999 | 16 | 570284 |
| 1735342800 | 16.19 | -0.15 | -0.92 | 16.239999 | 16.52 | 16.03 | 576433 |
| 1735256400 | 16.34 | 0.2 | 1.24 | 16.11 | 16.3875 | 15.91 | 518297 |
| 1735077840 | 16.14 | 0.58 | 3.73 | 15.74 | 16.219999 | 15.59 | 359597 |
| 1734997200 | 15.56 | 0.47 | 3.11 | 15.06 | 15.64 | 15.05 | 769359 |
| 1734738000 | 15.09 | -0.05 | -0.33 | 15.085 | 15.49 | 14.865 | 4895409 |
| 1734651600 | 15.14 | -0.68 | -4.30 | 15.985 | 15.995 | 15.05 | 1412237 |
| 1734565200 | 15.82 | -0.18 | -1.13 | 15.98 | 16.5 | 15.72 | 1081099 |
| 1734478800 | 16 | 0.61 | 3.96 | 15.12 | 16.12 | 15.12 | 769374 |
| 1734392400 | 15.39 | -1.07 | -6.50 | 15.81 | 15.99 | 15.19 | 1314405 |
| 1734133200 | 16.46 | 0.32 | 1.98 | 15.97 | 16.504999 | 15.69 | 684524 |
| 1734046800 | 16.14 | -0.56 | -3.35 | 16.59 | 16.59 | 15.89 | 659597 |
| 1733960400 | 16.7 | 0.18 | 1.09 | 16.489999 | 16.8285 | 16.12 | 493294 |
| 1733874000 | 16.52 | -0.1 | -0.60 | 16.64 | 16.98 | 16.32 | 909228 |
| 1733787600 | 16.62 | 0.55 | 3.42 | 16.34 | 17.51 | 16.32 | 1165085 |
| 1733528400 | 16.07 | -0.19 | -1.17 | 16.379999 | 16.379999 | 15.69 | 590705 |
| 1733442000 | 16.26 | 0.03 | 0.18 | 16.399999 | 16.739999 | 16.059999 | 744938 |
| 1733355600 | 16.23 | -1.03 | -5.97 | 17.245 | 17.245 | 15.82 | 955293 |
| 1733269200 | 17.26 | -0.4 | -2.27 | 17.85 | 17.85 | 17.25 | 720817 |
| 1733182800 | 17.66 | 0.23 | 1.32 | 17.36 | 17.67 | 17.08 | 1010393 |
| 1732917840 | 17.43 | 0.03 | 0.17 | 17.47 | 17.48 | 16.97 | 443906 |
| 1732750800 | 17.4 | 0.07 | 0.40 | 17.38 | 17.9 | 17.28 | 675583 |
| 1732664400 | 17.33 | -0.3 | -1.70 | 17.39 | 17.48 | 16.91 | 1044683 |
| 1732578000 | 17.63 | 0.03 | 0.17 | 17.5 | 18.15 | 17.5 | 860265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
